SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:314.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C003140002020-01-22 3:59PM EST2020-01-2417.5717.2817.33+0.37+2.15%1031,0550.00%
SPY200127C003140002020-01-15 2:53PM EST2020-01-2714.8017.2717.410.00-12822.27%
SPY200129C003140002020-01-22 11:57AM EST2020-01-2918.1017.3217.49+5.60+44.80%2421.63%
SPY200131C003140002020-01-22 12:26PM EST2020-01-3117.9817.4617.59-0.07-0.39%543621.19%
SPY200203C003140002020-01-22 9:58AM EST2020-02-0319.0017.5117.67+0.77+4.22%122019.51%
SPY200207C003140002020-01-09 11:47AM EST2020-02-0714.2117.8718.030.00-2510620.36%
SPY200210C003140002020-01-13 3:43PM EST2020-02-1014.9817.9518.110.00--1019.28%
SPY200214C003140002020-01-17 2:18PM EST2020-02-1418.9718.3118.460.00-255019.63%
SPY200218C003140002020-01-16 3:51PM EST2020-02-1817.1318.4118.550.00-1118.57%
SPY200221C003140002020-01-22 3:57PM EST2020-02-2119.0818.7018.76+0.10+0.53%13210,37318.59%
SPY200228C003140002020-01-21 1:12PM EST2020-02-2819.8419.1019.220.00-26918.52%
SPY200320C003140002020-01-22 11:01AM EST2020-03-2021.2820.3120.46+1.11+5.50%299,40118.18%
SPY200331C003140002020-01-22 2:05PM EST2020-03-3121.3420.5220.66+0.04+0.19%44,34817.13%
SPY200417C003140002020-01-22 1:13PM EST2020-04-1721.9421.1721.26+0.13+0.60%253,21016.57%
SPY200515C003140002020-01-22 10:12AM EST2020-05-1523.4022.4722.57+0.74+3.27%27916.60%
SPY200619C003140002020-01-22 11:54AM EST2020-06-1924.8524.1324.29+0.50+2.05%27,57816.94%
SPY200630C003140002020-01-17 3:56PM EST2020-06-3025.0224.3724.530.00-176816.66%
SPY200918C003140002020-01-17 11:11AM EST2020-09-1827.6027.2927.490.00-11,01616.73%
SPY200930C003140002019-12-30 1:05PM EST2020-09-3022.4727.6427.760.00-303016.60%
SPY201016C003140002020-01-02 9:58AM EST2020-10-1624.0528.1128.300.00-40039116.63%
SPY201120C003140002020-01-06 9:30AM EST2020-11-2023.5329.6529.920.00-120517.11%
SPY201218C003140002020-01-22 2:22PM EST2020-12-1830.8930.4130.64+0.53+1.75%22,84017.00%
SPY210115C003140002020-01-16 12:37PM EST2021-01-1530.0831.0131.250.00-556316.83%
SPY210319C003140002020-01-09 1:19PM EST2021-03-1929.6932.6232.990.00-28916.84%
SPY211217C003140002019-12-31 9:56AM EST2021-12-1734.0038.8839.400.00-1019416.87%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P003140002020-01-22 4:01PM EST2020-01-240.010.000.01-0.01-50.00%476,22228.13%
SPY200127P003140002020-01-22 11:56AM EST2020-01-270.010.020.03-0.03-75.00%368220.12%
SPY200129P003140002020-01-22 11:56AM EST2020-01-290.050.040.05-0.01-16.67%1890518.36%
SPY200131P003140002020-01-22 3:32PM EST2020-01-310.100.100.11-0.06-37.50%17811,79818.31%
SPY200203P003140002020-01-22 1:53PM EST2020-02-030.130.150.16-0.07-35.00%1651116.94%
SPY200205P003140002020-01-22 4:14PM EST2020-02-050.300.290.30-0.06-16.67%459217.82%
SPY200207P003140002020-01-22 3:46PM EST2020-02-070.400.420.43-0.04-9.09%6661,73218.10%
SPY200210P003140002020-01-22 12:38PM EST2020-02-100.450.470.49-0.10-18.18%219817.16%
SPY200212P003140002020-01-22 12:54PM EST2020-02-120.540.600.62-0.07-11.48%838917.35%
SPY200214P003140002020-01-22 3:49PM EST2020-02-140.680.720.73-0.03-4.23%26253717.33%
SPY200218P003140002020-01-22 3:15PM EST2020-02-180.750.800.81-0.08-9.64%914216.48%
SPY200221P003140002020-01-22 3:43PM EST2020-02-210.900.960.98-0.09-9.09%78718,31616.54%
SPY200228P003140002020-01-22 3:17PM EST2020-02-281.251.271.30-0.09-6.72%16016.30%
SPY200320P003140002020-01-22 3:59PM EST2020-03-202.372.412.44-0.06-2.47%29113,02816.42%
SPY200331P003140002020-01-22 3:27PM EST2020-03-312.832.842.86-0.01-0.35%2062,11016.08%
SPY200417P003140002020-01-22 3:56PM EST2020-04-173.503.583.61-0.09-2.51%1303,64015.98%
SPY200515P003140002020-01-22 4:11PM EST2020-05-154.734.744.80+0.11+2.38%1,0497,29015.92%
SPY200619P003140002020-01-22 3:52PM EST2020-06-196.156.306.33-0.12-1.91%7483,46616.11%
SPY200630P003140002020-01-22 3:17PM EST2020-06-306.636.676.74-0.78-10.53%384016.10%
SPY200918P003140002020-01-22 3:11PM EST2020-09-189.439.629.72-0.19-1.98%224516.32%
SPY200930P003140002020-01-13 9:39AM EST2020-09-3011.609.9910.100.00-48516.31%
SPY201016P003140002020-01-07 2:57PM EST2020-10-1613.6510.5510.660.00-115016.36%
SPY201120P003140002019-12-16 12:04PM EST2020-11-2016.7411.9112.080.00-1016.69%
SPY201218P003140002020-01-21 3:22PM EST2020-12-1812.6012.8412.990.00-1561316.76%
SPY210115P003140002020-01-17 10:45AM EST2021-01-1513.3113.5113.640.00-22070916.63%
SPY210319P003140002020-01-21 1:32PM EST2021-03-1915.0815.1615.370.00-2530916.66%
SPY211217P003140002020-01-09 1:34PM EST2021-12-1723.9721.7322.130.00-1216.95%